Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.90	19.05	18.73	19.03	225,176	+0.13(+0.70%)
Nov 27, 2002	18.48	18.90	18.48	18.90	367,682	+0.42(+2.27%)
Nov 26, 2002	18.54	18.54	18.30	18.48	324,846	-0.03(-0.16%)
Nov 25, 2002	18.57	18.69	18.13	18.51	699,196	-0.06(-0.32%)
Nov 22, 2002	18.18	18.57	18.03	18.57	601,191	+0.43(+2.38%)
Nov 21, 2002	17.94	18.18	17.93	18.14	254,177	+0.15(+0.83%)
Nov 20, 2002	17.97	17.99	17.55	17.99	173,507	+0.17(+0.94%)
Nov 19, 2002	17.75	18.00	17.73	17.82	115,671	+0.01(+0.03%)
Nov 18, 2002	18.09	18.13	17.79	17.81	233,843	-0.25(-1.36%)
Nov 15, 2002	18.00	18.19	18.00	18.06	245,843	-0.09(-0.50%)
Nov 14, 2002	18.03	18.17	18.00	18.15	238,009	+0.21(+1.17%)
Nov 13, 2002	18.15	18.18	17.94	17.94	148,672	-0.20(-1.09%)
Nov 12, 2002	18.02	18.14	17.98	18.14	221,342	+0.11(+0.63%)
Nov 11, 2002	18.30	18.33	18.01	18.02	140,505	-0.27(-1.48%)
Nov 08, 2002	18.40	18.40	18.11	18.29	135,839	-0.10(-0.52%)
Nov 07, 2002	18.45	18.49	18.24	18.39	126,505	-0.01(-0.03%)
Nov 06, 2002	18.24	18.45	18.15	18.40	345,014	+0.20(+1.12%)
Nov 05, 2002	18.00	18.19	17.74	18.19	173,840	+0.19(+1.07%)
Nov 04, 2002	17.63	18.00	17.55	18.00	159,173	+0.37(+2.08%)
Nov 01, 2002	17.51	17.63	17.51	17.63	142,505	+0.13(+0.72%)
Oct 31, 2002	17.50	17.65	17.48	17.51	328,013	+0.11(+0.62%)
Oct 30, 2002	17.31	17.40	17.20	17.40	144,672	+0.13(+0.73%)
Oct 29, 2002	17.35	17.38	17.09	17.27	311,679	-0.07(-0.42%)
Oct 28, 2002	17.43	17.44	17.25	17.35	251,010	+0.05(+0.31%)
Oct 25, 2002	16.83	17.29	16.83	17.29	138,672	+0.42(+2.49%)
Oct 24, 2002	16.67	16.91	16.67	16.87	350,348	+0.19(+1.15%)
Oct 23, 2002	16.73	16.79	16.62	16.68	390,516	-0.05(-0.29%)
Oct 22, 2002	17.29	17.29	16.67	16.73	416,684	-0.56(-3.23%)
Oct 21, 2002	17.46	17.47	17.21	17.29	110,337	-0.13(-0.72%)
Oct 18, 2002	17.64	17.64	17.41	17.41	68,169	-0.17(-0.96%)
Oct 17, 2002	17.41	17.61	17.41	17.58	152,839	+0.30(+1.74%)
Oct 16, 2002	17.46	17.54	17.13	17.28	148,006	-0.15(-0.86%)
Oct 15, 2002	17.22	17.52	17.20	17.43	127,505	+0.39(+2.29%)
Oct 14, 2002	17.28	17.40	17.00	17.04	66,669	-0.26(-1.53%)
Oct 11, 2002	16.80	17.40	16.80	17.30	144,339	+0.44(+2.63%)
Oct 10, 2002	16.53	16.92	16.34	16.86	414,017	+0.27(+1.63%)
Oct 09, 2002	17.12	17.14	16.53	16.59	401,683	-0.59(-3.42%)
Oct 08, 2002	17.41	17.49	17.15	17.18	332,013	-0.20(-1.17%)
Oct 07, 2002	17.73	17.82	17.31	17.38	233,009	-0.38(-2.13%)
Oct 04, 2002	18.18	18.24	17.66	17.76	245,843	-0.45(-2.47%)
Oct 03, 2002	18.21	18.35	18.09	18.21	192,174	-0.01(-0.07%)
Oct 02, 2002	18.19	18.33	18.19	18.22	239,010	-0.05(-0.26%)
Oct 01, 2002	18.44	18.45	18.12	18.27	388,016	-0.17(-0.94%)
Sep 30, 2002	18.71	18.71	18.27	18.44	441,185	-0.25(-1.32%)
Sep 27, 2002	19.14	19.25	18.69	18.69	228,176	-0.45(-2.35%)
Sep 26, 2002	18.98	19.14	18.85	19.14	1,225,051	-0.05(-0.28%)
Sep 25, 2002	19.23	19.26	18.98	19.19	1,139,714	-0.04(-0.19%)
Sep 24, 2002	19.25	19.25	18.97	19.23	127,838	+0.00(+0.00%)
Sep 23, 2002	19.20	19.33	19.04	19.23	135,505	-0.03(-0.16%)
Sep 20, 2002	19.38	19.48	19.20	19.26	249,010	-0.02(-0.12%)
Sep 19, 2002	19.50	19.50	19.20	19.28	132,505	-0.22(-1.11%)
Sep 18, 2002	19.53	19.70	19.27	19.50	187,674	+0.01(+0.06%)
Sep 17, 2002	19.54	19.59	19.40	19.49	970,207	+0.00(+0.00%)
Sep 16, 2002	19.55	19.58	19.41	19.49	116,671	-0.03(-0.15%)
Sep 13, 2002	19.35	19.60	19.31	19.52	151,506	+0.19(+0.99%)
Sep 12, 2002	19.44	19.44	19.29	19.33	63,002	-0.17(-0.86%)
Sep 11, 2002	19.54	19.62	19.45	19.49	71,669	+0.03(+0.15%)
Sep 10, 2002	19.56	19.59	19.32	19.46	76,669	-0.06(-0.31%)
Sep 09, 2002	19.56	19.61	19.42	19.52	173,007	+0.02(+0.12%)
Sep 06, 2002	19.31	19.50	19.29	19.50	255,177	+0.23(+1.21%)
Sep 05, 2002	19.50	19.50	19.26	19.27	162,340	-0.23(-1.20%)
Sep 04, 2002	19.65	19.65	19.50	19.50	170,840	-0.10(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.